BTL Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	41.000	41.050	41.000	41.000	40.104	8,000
2025-04-30	41.100	41.100	40.500	41.000	40.104	14,000
2025-04-29	40.500	41.000	40.400	41.000	40.104	9,000
2025-04-28	40.550	40.550	40.550	40.550	39.664	1,135
2025-04-25	40.550	40.600	40.550	40.550	39.664	4,000
2025-04-24	42.500	42.500	42.500	42.500	41.571	0
2025-04-23	42.500	42.500	42.500	42.500	41.571	1,200
2025-04-22	38.900	40.200	38.900	39.500	38.637	5,000
2025-04-21	38.200	39.550	38.200	39.550	38.686	3,000
2025-04-18	41.700	41.700	41.700	41.700	40.789	0
2025-04-17	41.700	41.700	41.700	41.700	40.789	0
2025-04-16	42.500	42.500	41.700	41.700	40.789	9,000
2025-04-15	42.500	42.500	42.500	42.500	41.571	6,001
2025-04-14	41.650	42.500	41.650	42.500	41.571	14,000
2025-04-11	41.700	41.700	41.700	41.700	40.789	0
2025-04-10	43.900	43.900	41.100	41.700	40.789	10,100
2025-04-09	42.100	42.200	39.550	40.150	39.273	59,000
2025-04-08	40.550	45.000	40.550	43.900	42.941	71,000
2025-04-07	44.800	47.600	44.800	44.800	43.821	76,000
2025-04-02	49.550	49.750	49.550	49.750	48.663	7,000
2025-04-01	50.100	50.100	50.100	50.100	49.005	0
2025-03-31	49.600	51.300	47.000	50.100	49.005	24,000
2025-03-28	49.800	49.800	47.950	49.200	48.125	37,004
2025-03-27	48.550	49.400	48.500	49.150	48.076	5,000
2025-03-26	48.650	49.400	48.650	49.400	48.321	8,000
2025-03-25	49.450	49.450	49.400	49.400	48.321	2,000
2025-03-24	49.700	50.100	48.500	49.450	48.370	15,000
2025-03-21	49.700	49.700	49.650	49.650	48.565	5,000
2025-03-20	49.500	50.200	49.400	49.650	48.565	11,000
2025-03-19	49.600	49.650	49.500	49.500	48.418	5,000
2025-03-18	49.750	49.750	49.150	49.400	48.321	11,050
2025-03-17	48.800	50.000	48.600	50.000	48.908	14,000
2025-03-14	49.050	49.050	48.800	48.800	47.734	12,100
2025-03-13	49.200	49.200	49.200	49.200	48.125	0
2025-03-12	49.250	49.250	49.200	49.200	48.125	5,000
2025-03-11	49.600	49.600	49.250	49.250	48.174	40,000
2025-03-10	49.500	50.000	49.000	50.000	48.908	14,100
2025-03-07	50.200	50.400	50.000	50.300	49.201	15,000
2025-03-06	50.300	50.300	50.300	50.300	49.201	1,000
2025-03-05	51.000	51.000	50.900	50.900	49.788	2,050
2025-03-04	50.500	50.900	50.400	50.800	49.690	10,000
2025-03-03	51.200	51.200	50.200	51.000	49.886	24,010
2025-02-27	53.400	53.400	52.100	52.200	51.060	9,040
2025-02-26	53.000	53.300	53.000	53.300	52.135	10,130
2025-02-25	52.000	52.700	52.000	52.500	51.353	12,121
2025-02-24	52.000	52.500	52.000	52.300	51.157	39,050
2025-02-21	52.000	52.000	52.000	52.000	50.864	2,000
2025-02-20	51.800	52.000	51.800	51.900	50.766	7,000
2025-02-19	51.400	51.400	51.100	51.100	49.984	3,075
2025-02-18	52.000	52.000	51.000	51.400	50.277	15,000
2025-02-17	51.800	51.800	51.400	51.400	50.277	7,000
2025-02-14	52.300	52.300	51.700	51.700	50.570	8,060
2025-02-13	52.000	52.300	51.900	52.300	51.157	8,000
2025-02-12	52.000	52.400	51.900	52.000	50.864	19,000
2025-02-11	51.200	52.800	51.000	51.500	50.375	26,020
2025-02-10	51.000	51.300	50.800	51.100	49.984	17,060
2025-02-07	51.300	51.300	50.800	51.300	50.179	12,100
2025-02-06	49.800	50.500	49.800	50.500	49.397	15,010
2025-02-05	49.750	49.900	49.650	49.650	48.565	9,037
2025-02-04	50.000	50.500	50.000	50.500	49.397	3,000

← NewerPage 7 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.9992 TWD
2025-07-08	0.3000 TWD
2023-07-07	2.6952 TWD
2022-07-06	2.5684 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.